Canada markets close in 52 minutes

Telenor ASA (TELO.ST)

Stockholm - Stockholm Real Time Price. Currency in NOK
Add to watchlist
184.150.00 (0.00%)
At close: 01:17PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20245 Dividend
May 07, 2024131.10131.10129.00129.00124.00776
May 06, 2024129.80129.80129.80129.80124.77600
May 03, 2024130.60130.60130.60130.60125.5418
May 02, 2024129.50129.50129.50129.50124.48293
Apr 30, 2024127.00131.40127.00131.40126.311,950
Apr 29, 2024125.70125.70125.70125.70120.83-
Apr 26, 2024125.70125.70125.70125.70120.83-
Apr 25, 2024125.50125.70125.50125.70120.833,625
Apr 24, 2024127.60127.60127.60127.60122.65100
Apr 23, 2024126.00129.70126.00129.10124.103,879
Apr 22, 2024124.70125.50124.70125.50120.64207
Apr 19, 2024123.00123.00122.20122.20117.46219
Apr 18, 2024121.70121.70121.70121.70116.98309
Apr 17, 2024121.60121.60121.60121.60116.89180
Apr 16, 2024123.30123.50122.50122.50117.752,945
Apr 15, 2024121.20121.20121.20121.20116.50-
Apr 12, 2024121.20121.20121.20121.20116.50-
Apr 11, 2024121.20121.20121.20121.20116.50-
Apr 10, 2024121.20121.20121.20121.20116.50-
Apr 09, 2024123.20123.20121.20121.20116.5042
Apr 08, 2024123.80124.20121.60121.60116.89364
Apr 05, 2024125.00125.00121.90122.90118.141,322
Apr 04, 2024123.30125.00123.30125.00120.16171
Apr 03, 2024123.70124.80123.70124.70119.87348
Apr 02, 2024123.30123.70120.70122.80118.041,342
Mar 28, 2024120.00120.00120.00120.00115.35-
Mar 27, 2024120.00120.00120.00120.00115.35400
Mar 26, 2024119.30119.95119.30119.95115.30124
Mar 25, 2024118.25118.70118.25118.70114.101,480
Mar 22, 2024119.00119.00118.20118.20113.62500
Mar 21, 2024117.25117.25117.25117.25112.711,500
Mar 20, 2024117.85117.85117.85117.85113.2838
Mar 19, 2024117.90118.75114.70117.25112.7112,879
Mar 18, 2024116.15117.35115.70117.35112.80935
Mar 15, 2024115.50115.50114.50114.50110.063,000
Mar 14, 2024113.05113.05113.05113.05108.67-
Mar 13, 2024112.80113.05112.00113.05108.6720,131
Mar 12, 2024112.90113.15112.75112.75108.381,400
Mar 11, 2024112.90112.90112.80112.80108.432,547
Mar 08, 2024113.25114.05113.00114.05109.631,619
Mar 07, 2024115.00115.00115.00115.00110.54400
Mar 06, 2024114.70114.70114.70114.70110.25400
Mar 05, 2024114.55115.30114.55115.30110.833,084
Mar 04, 2024116.55116.55113.95113.95109.531,028
Mar 01, 2024116.20116.20115.90115.90111.41473
Feb 29, 2024116.50116.50116.50116.50111.9866
Feb 28, 2024119.10119.10117.70117.70113.14590
Feb 27, 2024117.05117.05117.05117.05112.5120
Feb 26, 2024117.50118.30117.50118.30113.71521
Feb 23, 2024116.00116.00116.00116.00111.50-
Feb 22, 2024116.00116.00116.00116.00111.5030
Feb 21, 2024117.35117.35115.05117.20112.66148
Feb 20, 2024115.00115.00115.00115.00110.54-
Feb 19, 2024115.00115.00115.00115.00110.54-
Feb 16, 2024115.00115.00115.00115.00110.54560
Feb 15, 2024114.00114.00114.00114.00109.58275
Feb 14, 2024113.25115.00113.25115.00110.543,555
Feb 13, 2024114.30114.30114.30114.30109.87-
Feb 12, 2024114.00114.30114.00114.30109.8773
Feb 09, 2024113.70113.70113.00113.60109.201,384
Feb 08, 2024116.05117.55116.05117.55112.991,500
Feb 07, 2024115.00117.70115.00117.70113.14644
Feb 06, 2024114.45114.45114.45114.45110.015
Feb 05, 2024115.70115.70115.70115.70111.22275
Feb 02, 2024117.90117.90117.90117.90113.3336
Feb 01, 2024116.50116.50116.50116.50111.98697
Jan 31, 2024117.45117.45117.45117.45112.90-
Jan 30, 2024118.50119.55117.45117.45112.903,137
Jan 29, 2024121.00121.20120.95120.95116.262,523
Jan 26, 2024120.20120.20120.00120.00115.3540
Jan 25, 2024122.45122.45122.45122.45117.70-
Jan 24, 2024122.45122.45122.45122.45117.70-
Jan 23, 2024122.45122.45122.45122.45117.70-
Jan 22, 2024122.45122.45122.45122.45117.70500
Jan 19, 2024125.00125.00125.00125.00120.1611,000
Jan 18, 2024122.05122.05122.05122.05117.3283
Jan 17, 2024125.60126.30124.50126.30121.401,274
Jan 16, 2024124.90124.90124.90124.90120.0642
Jan 15, 2024122.55122.55122.55122.55117.80500
Jan 12, 2024121.20121.20119.70119.70115.0663
Jan 11, 2024120.95120.95120.95120.95116.2640
Jan 10, 2024123.30123.30121.55121.55116.84784
Jan 09, 2024122.25123.00122.25122.80118.045,980
Jan 08, 2024119.40119.40119.40119.40114.77173
Jan 05, 2024121.00121.00120.70120.70116.02125
Jan 04, 2024120.25121.40119.05121.40116.691,522
Jan 03, 2024118.60118.60118.60118.60114.00186
Jan 02, 2024117.70117.70117.70117.70113.14300
Dec 29, 2023116.95116.95116.45116.45111.94800
Dec 28, 2023117.00118.10116.70116.70112.18184
Dec 27, 2023117.45117.45117.45117.45112.90-
Dec 22, 2023117.45117.45117.45117.45112.9030
Dec 21, 2023117.65117.65117.65117.65113.09-
Dec 20, 2023117.60117.65117.60117.65113.09393
Dec 19, 2023117.75117.75117.60117.60113.04855
Dec 18, 2023120.05120.05120.05120.05115.40-
Dec 15, 2023121.40121.40120.05120.05115.40945
Dec 14, 2023122.60122.60122.60122.60117.85823
Dec 13, 2023120.00120.00120.00120.00115.3510
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...